Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 15.63 | 0.12 | 15.75 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.38 | 0.12 | 15.50 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 15.13 | 0.12 | 15.25 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.88 | 0.12 | 15 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.63 | 0.12 | 14.75 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.38 | 0.12 | 14.50 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.13 | 0.12 | 14.25 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.88 | 0.12 | 14 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.63 | 0.12 | 13.75 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.38 | 0.12 | 13.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.13 | 0.12 | 13.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.88 | 0.12 | 13 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.63 | 0.12 | 12.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.38 | 0.12 | 12.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.13 | 0.12 | 12.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.88 | 0.12 | 12 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.63 | 0.12 | 11.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.38 | 0.12 | 11.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 11.13 | 0.12 | 11.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.88 | 0.12 | 11 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.63 | 0.12 | 10.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.38 | 0.12 | 10.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 10.13 | 0.12 | 10.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.88 | 0.12 | 10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.63 | 0.12 | 9.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.38 | 0.12 | 9.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 9.13 | 0.12 | 9.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.88 | 0.12 | 9 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.63 | 0.12 | 8.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.38 | 0.12 | 8.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 8.13 | 0.12 | 8.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.88 | 0.12 | 8 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.63 | 0.12 | 7.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.38 | 0.12 | 7.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 7.13 | 0.12 | 7.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.88 | 0.12 | 7 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.63 | 0.12 | 6.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.38 | 0.12 | 6.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 6.13 | 0.12 | 6.25 | 1225 | 0.01 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.88 | 0.12 | 6 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.63 | 0.12 | 5.75 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.38 | 0.12 | 5.50 | 1300 | 0.02 | 0.01 | 0.01 | ... | ... | 0 |
0 | ... | ... | 5.13 | 0.12 | 5.25 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.88 | 0.12 | 5 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | 0 |
0 | ... | ... | 4.63 | 0.12 | 4.75 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | 0 |
0 | ... | ... | 4.38 | 0.12 | 4.50 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | 0 |
0 | ... | ... | 4.14 | 0.12 | 4.26 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0 |
0 | ... | ... | 3.90 | 0.13 | 4.03 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | 3 |
0 | ... | ... | 3.67 | 0.13 | 3.80 | 1475 | 0.10 | 0.01 | 0.09 | ... | ... | 0 |
0 | ... | ... | 3.45 | 0.12 | 3.57 | 1500 | 0.13 | 0.01 | 0.12 | ... | ... | 3 |
0 | ... | ... | 3.23 | 0.12 | 3.35 | 1525 | 0.16 | 0.01 | 0.15 | ... | ... | 108 |
0 | ... | ... | 3.02 | 0.12 | 3.14 | 1550 | 0.19 | 0 | 0.19 | ... | ... | 152 |
0 | ... | ... | 2.81 | 0.12 | 2.93 | 1575 | 0.24 | 0 | 0.24 | ... | ... | 59 |
0 | ... | ... | 2.62 | 0.11 | 2.73 | 1600 | 0.28 | -0.01 | 0.29 | ... | ... | 269 |
0 | ... | ... | 2.44 | 0.10 | 2.54 | 1625 | 0.34 | -0.01 | 0.35 | ... | ... | 172 |
0 | ... | ... | 2.26 | 0.10 | 2.36 | 1650 | 0.40 | -0.02 | 0.42 | ... | ... | 138 |
0 | ... | ... | 2.09 | 0.09 | 2.18 | 1675 | 0.47 | -0.03 | 0.50 | ... | ... | 0 |
0 | ... | ... | 1.93 | 0.08 | 2.01 | 1700 | 0.55 | -0.03 | 0.58 | ... | ... | 281 |
0 | ... | ... | 1.78 | 0.08 | 1.86 | 1725 | 0.63 | -0.04 | 0.67 | ... | ... | 173 |
0 | ... | ... | 1.63 | 0.07 | 1.70 | 1750 | 0.73 | -0.04 | 0.77 | ... | ... | 68 |
0 | ... | ... | 1.49 | 0.07 | 1.56 | 1775 | 0.83 | -0.05 | 0.88 | ... | ... | 247 |
0 | ... | ... | 1.36 | 0.07 | 1.43 | 1800 | 0.94 | -0.05 | 0.99 | ... | ... | 862 |
0 | ... | ... | 1.23 | 0.06 | 1.29 | 1825 | 1.05 | -0.05 | 1.10 | ... | ... | 41 |
0 | ... | ... | 1.11 | 0.06 | 1.17 | 1850 | 1.17 | -0.06 | 1.23 | ... | ... | 104 |
0 | ... | ... | 1 | 0.05 | 1.05 | 1875 | 1.30 | -0.06 | 1.36 | ... | ... | 0 |
100 | ... | ... | 0.89 | 0.05 | 0.94 | 1900 | 1.43 | -0.06 | 1.49 | ... | ... | 0 |
20 | ... | ... | 0.79 | 0.05 | 0.84 | 1925 | 1.57 | -0.07 | 1.64 | ... | ... | 0 |
55 | ... | ... | 0.70 | 0.04 | 0.74 | 1950 | 1.72 | -0.07 | 1.79 | ... | ... | 0 |
79 | ... | ... | 0.62 | 0.04 | 0.66 | 1975 | 1.88 | -0.08 | 1.96 | ... | ... | 0 |
218 | ... | ... | 0.54 | 0.04 | 0.58 | 2000 | 2.05 | -0.08 | 2.13 | ... | ... | 0 |
18 | ... | ... | 0.48 | 0.03 | 0.51 | 2025 | 2.23 | -0.08 | 2.31 | ... | ... | 0 |
35 | ... | ... | 0.43 | 0.03 | 0.46 | 2050 | 2.42 | -0.08 | 2.50 | ... | ... | 0 |
9 | ... | ... | 0.39 | 0.03 | 0.42 | 2075 | 2.62 | -0.09 | 2.71 | ... | ... | 0 |
96 | ... | ... | 0.35 | 0.02 | 0.37 | 2100 | 2.82 | -0.10 | 2.92 | ... | ... | 0 |
5 | ... | ... | 0.31 | 0.02 | 0.33 | 2125 | 3.03 | -0.09 | 3.12 | ... | ... | 0 |
71 | ... | ... | 0.27 | 0.02 | 0.29 | 2150 | 3.23 | -0.10 | 3.33 | ... | ... | 0 |
30 | ... | ... | 0.23 | 0.02 | 0.25 | 2175 | 3.44 | -0.10 | 3.54 | ... | ... | 0 |
142 | ... | ... | 0.20 | 0.02 | 0.22 | 2200 | 3.65 | -0.10 | 3.75 | ... | ... | 0 |
0 | ... | ... | 0.17 | 0.02 | 0.19 | 2225 | 3.87 | -0.10 | 3.97 | ... | ... | 0 |
5 | ... | ... | 0.15 | 0.01 | 0.16 | 2250 | 4.09 | -0.11 | 4.20 | ... | ... | 0 |
0 | ... | ... | 0.13 | 0.01 | 0.14 | 2275 | 4.32 | -0.11 | 4.43 | ... | ... | 0 |
0 | ... | ... | 0.11 | 0.01 | 0.12 | 2300 | 4.56 | -0.11 | 4.67 | ... | ... | 0 |
0 | ... | ... | 0.10 | 0.01 | 0.11 | 2325 | 4.79 | -0.11 | 4.90 | ... | ... | 0 |
0 | ... | ... | 0.09 | 0.01 | 0.10 | 2350 | 5.03 | -0.11 | 5.14 | ... | ... | 0 |
0 | ... | ... | 0.08 | 0.01 | 0.09 | 2375 | 5.27 | -0.12 | 5.39 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0.01 | 0.08 | 2400 | 5.51 | -0.12 | 5.63 | ... | ... | 0 |
0 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 5.76 | -0.12 | 5.88 | ... | ... | 0 |
0 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6 | -0.12 | 6.12 | ... | ... | 0 |
0 | ... | ... | 0.05 | 0.01 | 0.06 | 2475 | 6.25 | -0.12 | 6.37 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0.01 | 0.05 | 2500 | 6.50 | -0.12 | 6.62 | ... | ... | 0 |
0 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 6.75 | -0.12 | 6.87 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0.01 | 0.04 | 2550 | 7 | -0.12 | 7.12 | ... | ... | 0 |
0 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.25 | -0.12 | 7.37 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0.01 | 0.03 | 2600 | 7.50 | -0.12 | 7.62 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.75 | -0.12 | 7.87 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8 | -0.12 | 8.12 | ... | ... | 0 |
0 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.25 | -0.12 | 8.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.50 | -0.12 | 8.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.75 | -0.12 | 8.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9 | -0.12 | 9.12 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.25 | -0.12 | 9.37 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.50 | -0.12 | 9.62 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.75 | -0.12 | 9.87 | ... | ... | 0 |
0 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10 | -0.12 | 10.12 | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.